| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2005 | INR | 16.8 | 16.85 | 16.8 | 16.8 | 16.8 | -0.85 (-4.82%) | 1,400 |
| 20 Oct 2005 | INR | 18.15 | 18.15 | 17.6 | 17.65 | 17.65 | -1.05 (-5.61%) | 3,961 |
| 19 Oct 2005 | INR | 17 | 18.7 | 17 | 18.7 | 18.7 | +0.85 (+4.76%) | 11,357 |
| 18 Oct 2005 | INR | 17.05 | 17.85 | 16.2 | 17.85 | 17.85 | +0.85 (+5%) | 10,520 |
| 17 Oct 2005 | INR | 15.4 | 17 | 15.4 | 17 | 17 | +0.8 (+4.94%) | 2,100 |
| 14 Oct 2005 | INR | 15.45 | 16.2 | 15.45 | 16.2 | 16.2 | 0.0 (0.0%) | 1,200 |
| 13 Oct 2005 | INR | 16.2 | 16.25 | 16.2 | 16.2 | 16.2 | -0.2 (-1.22%) | 860 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 16.4 | 17.75 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 5,592 |
| 10 Oct 2005 | INR | 17.65 | 17.65 | 17 | 17.25 | 17.25 | +0.25 (+1.47%) | 17,100 |
| 7 Oct 2005 | INR | 17.2 | 17.75 | 17 | 17 | 17 | -0.85 (-4.76%) | 2,805 |
| 6 Oct 2005 | INR | 17.75 | 17.9 | 17.75 | 17.85 | 17.85 | -0.45 (-2.46%) | 2,300 |
| 5 Oct 2005 | INR | 19.15 | 19.95 | 18.3 | 18.3 | 18.3 | -0.9 (-4.69%) | 12,240 |
| 4 Oct 2005 | INR | 17.45 | 19.25 | 17.45 | 19.2 | 19.2 | 0.0 (0.0%) | 4,570 |
| 3 Oct 2005 | INR | 17.4 | 19.2 | 17.4 | 19.2 | 19.2 | +0.9 (+4.92%) | 23,680 |
| 30 Sep 2005 | INR | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | -0.95 (-4.94%) | 805 |
| 29 Sep 2005 | INR | 19.05 | 19.5 | 19.05 | 19.25 | 19.25 | -0.75 (-3.75%) | 6,350 |
| 28 Sep 2005 | INR | 19.75 | 20.95 | 19.7 | 20 | 20 | -0.75 (-3.61%) | 2,750 |
| 27 Sep 2005 | INR | 19.9 | 21.7 | 19.9 | 20.75 | 20.75 | +0.6 (+2.98%) | 8,077 |
| 26 Sep 2005 | INR | 19.9 | 20.9 | 19 | 20.15 | 20.15 | +0.25 (+1.26%) | 6,160 |
| 23 Sep 2005 | INR | 19.9 | 20 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 13,250 |
| 22 Sep 2005 | INR | 20.9 | 23 | 20.9 | 20.9 | 20.9 | -1.05 (-4.78%) | 10,360 |
| 21 Sep 2005 | INR | 22 | 22.9 | 21.95 | 21.95 | 21.95 | -1.15 (-4.98%) | 8,920 |
| 20 Sep 2005 | INR | 22.9 | 23.4 | 22.9 | 23.1 | 23.1 | -0.9 (-3.75%) | 3,950 |
| 19 Sep 2005 | INR | 26.4 | 26.4 | 24 | 24 | 24 | -1.35 (-5.33%) | 10,750 |
| 16 Sep 2005 | INR | 27 | 27 | 25.2 | 25.35 | 25.35 | -0.8 (-3.06%) | 11,615 |
| 15 Sep 2005 | INR | 27.3 | 27.7 | 25.6 | 26.15 | 26.15 | +0.5 (+1.95%) | 8,345 |
| 14 Sep 2005 | INR | 25.8 | 28 | 25.5 | 25.65 | 25.65 | -1.75 (-6.39%) | 31,555 |
| 13 Sep 2005 | INR | 26.8 | 28.2 | 26.5 | 27.4 | 27.4 | -0.1 (-0.36%) | 94,855 |
| 12 Sep 2005 | INR | 25.9 | 28.15 | 24.6 | 27.5 | 27.5 | +1.6 (+6.18%) | 66,113 |
